1. Share Prices

  2. Icg Enterprise Trust PLC (ICGT)

1,239.86p+5.86 (+0.47%)25 Nov 2024, 08:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Icg Enterprise Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20241236.00p1240.00p1230.00p1234.00p41,518
Nov 21, 20241234.00p1239.36p1230.00p1234.00p53,544
Nov 20, 20241236.00p1248.00p1220.00p1230.00p445,760
Nov 19, 20241238.00p1248.33p1224.00p1228.00p66,292
Nov 18, 20241242.00p1254.35p1232.00p1234.00p125,072
Nov 15, 20241250.00p1261.58p1250.00p1250.00p73,691
Nov 14, 20241260.00p1264.00p1250.00p1250.00p40,998
Nov 13, 20241252.00p1278.00p1245.91p1250.00p58,559
Nov 12, 20241254.00p1276.00p1250.00p1260.00p81,356
Nov 11, 20241258.00p1272.00p1250.00p1270.00p79,295
Nov 8, 20241242.00p1266.00p1240.00p1266.00p69,934
Nov 7, 20241244.00p1244.00p1230.00p1236.00p33,821
Nov 6, 20241246.00p1246.00p1220.56p1232.00p54,678
Nov 5, 20241218.00p1233.22p1214.00p1216.00p72,219
Nov 4, 20241232.00p1250.00p1218.00p1218.00p230,704
Nov 1, 20241234.00p1244.00p1226.00p1244.00p95,937
Oct 31, 20241220.00p1235.20p1216.00p1232.00p87,469
Oct 30, 20241228.00p1238.95p1226.00p1234.00p57,086
Oct 29, 20241228.00p1246.00p1225.38p1226.00p248,171
Oct 28, 20241230.00p1240.00p1210.34p1234.00p98,595
Oct 25, 20241190.00p1228.00p1182.00p1228.00p96,530
Oct 24, 20241182.00p1200.00p1182.00p1200.00p86,919
Oct 23, 20241188.00p1198.40p1184.00p1192.00p145,221
Oct 22, 20241180.00p1198.23p1180.00p1182.00p80,357
Oct 21, 20241194.00p1207.87p1175.21p1182.00p78,816
Oct 18, 20241200.00p1208.00p1178.60p1192.00p98,801
Oct 17, 20241196.00p1200.00p1176.00p1194.00p88,733
Oct 16, 20241183.67p1195.36p1180.50p1188.00p95,559
Oct 15, 20241186.00p1190.29p1180.00p1180.00p51,223
Oct 14, 20241180.00p1194.20p1180.00p1186.00p72,332
Oct 11, 20241180.00p1201.04p1177.03p1182.00p56,967
Oct 10, 20241184.00p1204.00p1174.00p1186.00p112,499
Oct 9, 20241190.00p1200.08p1186.10p1198.00p59,790
Oct 8, 20241180.00p1194.00p1180.00p1194.00p57,065
Oct 7, 20241182.00p1191.70p1173.39p1184.00p101,122
Oct 4, 20241190.00p1202.00p1190.00p1192.00p19,714
Oct 3, 20241190.00p1202.23p1185.25p1190.00p79,514
Oct 2, 20241188.00p1199.69p1182.00p1188.00p19,917
Oct 1, 20241188.00p1208.00p1179.00p1186.00p90,043
Sep 30, 20241198.00p1208.00p1185.50p1204.00p70,084
Sep 27, 20241180.00p1206.00p1180.00p1198.00p66,124
Sep 26, 20241190.00p1196.00p1188.00p1192.00p56,033
Sep 25, 20241180.00p1186.00p1178.00p1180.00p104,102
Sep 24, 20241190.00p1210.54p1184.00p1184.00p139,200
Sep 23, 20241190.00p1228.00p1190.00p1194.00p48,364
Sep 20, 20241200.00p1234.00p1190.00p1196.00p1,229,209
Sep 19, 20241210.00p1262.00p1210.00p1242.00p135,059
Sep 18, 20241208.00p1218.00p1198.00p1206.00p127,469
Sep 17, 20241180.00p1218.00p1180.00p1210.00p133,773
Sep 16, 20241204.00p1213.30p1200.00p1210.00p64,955
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC69.375.91
Patria Private Equity Trust PLC546.003.61
Jd Sports Fashion PLC96.683.45
Ithaca Energy PLC118.802.76
Wizz Air Holdings PLC1,328.002.39
Nb Private Equity Partners Limited1,558.002.37

Fallers

CompanyPrice% Chg
Kingfisher PLC254.30-13.77
Fresnillo PLC635.95-2.54
W.A.G Payment Solutions PLC79.60-2.45
Hochschild Mining PLC220.00-1.79
Fidelity Emerging Markets Limited669.00-1.23
Diploma PLC4,416.00-1.12